UK markets closed

Enzyme GBP (MLN-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
18.15+0.56 (+3.21%)
As of 09:12PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 202417.9818.3217.3518.1518.1511,873,902
04 May 202416.8617.9616.5517.5317.5315,213,186
03 May 202416.2317.1915.8716.8616.868,387,823
02 May 202416.2017.0715.0716.2316.2321,170,414
01 May 202416.9317.0515.4816.2116.219,603,538
30 Apr 202416.5620.3916.5216.9416.9418,430,830
29 Apr 202417.1917.3516.5516.5616.565,712,717
28 Apr 202416.9617.2216.4317.1917.193,747,310
27 Apr 202417.7817.8216.9316.9616.963,875,888
26 Apr 202417.4018.0516.9117.7717.776,571,484
25 Apr 202418.2618.6217.2117.4017.405,527,101
24 Apr 202419.1319.2218.1718.2518.253,933,500
23 Apr 202419.0120.6118.8619.1319.1310,052,071
22 Apr 202418.9920.0418.8119.0219.028,163,337
21 Apr 202418.1419.1717.9219.0019.007,144,017
20 Apr 202417.2518.6616.3218.1518.158,152,704
19 Apr 202416.5817.5316.1317.2517.257,106,021
18 Apr 202417.5517.6316.1016.5816.5810,245,976
17 Apr 202417.4717.6716.3617.5517.5512,589,458
16 Apr 202417.6118.1716.6817.4717.479,952,810
15 Apr 202416.5918.0215.6817.6117.6121,234,980
14 Apr 202418.7119.0215.1616.5916.5925,908,244
13 Apr 202420.5921.7518.4118.7118.7122,356,628
12 Apr 202420.5121.6320.3320.5920.5910,795,595
11 Apr 202420.8422.3119.9820.5120.5124,307,498
10 Apr 202420.0222.3019.6020.8420.8415,642,644
09 Apr 202420.9721.0819.8620.0320.0313,029,290
08 Apr 202419.3324.9819.1620.9820.9831,512,336
07 Apr 202418.8319.8918.8119.3319.3311,646,538
06 Apr 202419.9619.9718.5518.8418.8417,602,424
05 Apr 202419.5221.0419.0219.9719.9723,609,599
04 Apr 202419.3020.3618.6519.5219.5211,175,653
03 Apr 202420.7420.8619.1619.3019.307,237,037
02 Apr 202421.4721.9920.2120.7420.748,492,248
01 Apr 202420.4125.3720.0521.4721.4721,053,081
31 Mar 202420.9821.3319.5820.4120.4113,298,274
30 Mar 202421.0221.2420.2620.9820.986,662,334
29 Mar 202422.3322.3320.8421.0221.0214,107,571
28 Mar 202420.4826.8120.1222.3422.3431,530,619
27 Mar 202420.6021.7420.2120.4820.489,880,177
26 Mar 202420.8521.3120.1820.6020.6013,963,963
25 Mar 202422.5222.5220.0520.8920.8913,580,231
24 Mar 202425.5225.5220.6922.5322.5336,859,037
23 Mar 202416.9127.4816.8325.5225.52117,804,489
22 Mar 202416.3818.3416.0716.9116.9117,204,314
21 Mar 202416.1016.5615.2716.3816.3811,835,740
20 Mar 202417.4417.6415.8616.1016.1015,884,664
19 Mar 202417.7318.4416.7917.4417.4412,337,969
18 Mar 202417.3518.2316.8617.7317.7315,329,053
17 Mar 202418.1619.1917.0017.3517.3512,196,580
16 Mar 202420.0820.2517.7018.1718.1715,054,790
15 Mar 202420.6221.0219.0020.0920.099,888,589
14 Mar 202420.3721.1119.7720.6120.6113,159,414
13 Mar 202419.0720.4118.4820.3820.3814,233,581
12 Mar 202418.6419.3717.8419.0719.078,176,761
11 Mar 202419.0819.2617.8518.6418.648,624,818
10 Mar 202418.7919.1718.4619.0719.072,923,137
09 Mar 202418.9119.5018.0118.8018.809,844,460
08 Mar 202418.0019.0917.6418.9518.957,634,483
07 Mar 202416.7318.2916.4018.0018.0010,790,367
06 Mar 202417.6918.7115.6716.7316.7318,651,144
05 Mar 202416.8818.0816.5817.6917.693,569,276
04 Mar 202417.0617.2316.3116.8816.882,511,901
03 Mar 202416.2317.1416.1017.0517.052,958,615
02 Mar 202415.7116.2515.7016.2216.221,377,411
01 Mar 202415.6916.2815.4215.7215.721,820,617
29 Feb 202415.6016.1715.2915.6915.691,949,029
28 Feb 202415.1115.8115.1115.6115.611,890,702
27 Feb 202414.9215.2214.6415.1215.121,099,379
26 Feb 202414.7414.9814.7014.9314.93897,885
25 Feb 202414.4015.0714.2014.7514.751,445,738
24 Feb 202414.3514.8614.2014.4014.401,480,308
23 Feb 202414.2114.8113.9514.3414.341,195,966
22 Feb 202414.6314.7713.8114.2214.221,078,935
21 Feb 202415.0215.0414.1214.6314.631,333,525
20 Feb 202414.8215.1414.8115.0215.021,069,705
19 Feb 202414.5614.9514.3914.8214.82993,528
18 Feb 202414.5215.0014.3514.5414.541,469,955
17 Feb 202414.4714.6114.3314.5314.531,355,776
16 Feb 202414.6414.9914.4014.4614.461,232,696
15 Feb 202414.3414.6714.2514.6414.64908,712
14 Feb 202414.2514.3514.1414.3414.34847,282
13 Feb 202414.0314.3313.9514.2414.24904,632
12 Feb 202414.2214.4114.0014.0314.03859,768
11 Feb 202414.3114.3914.1614.2214.221,018,154
10 Feb 202413.9614.3413.8314.3114.311,343,333
09 Feb 202413.8114.0513.7813.9613.961,138,153
08 Feb 202413.3613.8513.3213.8113.81950,460
07 Feb 202413.4713.5113.3613.3513.35802,054
06 Feb 202413.5513.6913.4313.4713.47905,426
05 Feb 202414.0414.4613.5213.5413.541,806,756
04 Feb 202413.5314.1313.5314.0414.041,425,254
03 Feb 202413.0313.8813.0313.5313.531,211,662
02 Feb 202413.0313.3912.7613.0313.031,418,013
01 Feb 202413.6213.6612.8513.0313.031,296,389
31 Jan 202414.0014.0813.6213.6313.631,793,666
30 Jan 202413.8014.2413.7514.0014.001,236,298
29 Jan 202414.1114.3013.7813.7913.791,337,710
28 Jan 202414.0815.9813.8814.1014.107,651,300
27 Jan 202413.8114.1113.7414.0814.08968,910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...